Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6780 | 0.6795 | 0.6665 | 0.6743 | 0.6743 | - |
02 Feb 2023 | 0.6815 | 0.6837 | 0.6776 | 0.6824 | 0.6824 | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 0.6868 | 0.6876 | 0.6807 | 0.6867 | 0.6867 | - |
30 Jan 2023 | 0.6932 | 0.6937 | 0.6873 | 0.6931 | 0.6931 | - |
27 Jan 2023 | 0.6918 | 0.6936 | 0.6904 | 0.6919 | 0.6919 | - |
26 Jan 2023 | 0.6881 | 0.6930 | 0.6874 | 0.6883 | 0.6883 | - |
25 Jan 2023 | 0.6922 | 0.6940 | 0.6859 | 0.6920 | 0.6920 | - |
24 Jan 2023 | 0.6965 | 0.6979 | 0.6916 | 0.6964 | 0.6964 | - |
23 Jan 2023 | 0.6926 | 0.6992 | 0.6923 | 0.6925 | 0.6925 | - |
20 Jan 2023 | 0.6929 | 0.6954 | 0.6919 | 0.6929 | 0.6929 | - |
19 Jan 2023 | 0.6944 | 0.6955 | 0.6909 | 0.6943 | 0.6943 | - |
18 Jan 2023 | 0.6962 | 0.7014 | 0.6953 | 0.6965 | 0.6965 | - |
17 Jan 2023 | 0.6919 | 0.6988 | 0.6909 | 0.6920 | 0.6920 | - |
16 Jan 2023 | 0.6946 | 0.6976 | 0.6929 | 0.6946 | 0.6946 | - |
13 Jan 2023 | 0.6923 | 0.6966 | 0.6912 | 0.6923 | 0.6923 | - |
12 Jan 2023 | 0.6914 | 0.6950 | 0.6892 | 0.6908 | 0.6908 | - |
11 Jan 2023 | 0.6933 | 0.6942 | 0.6908 | 0.6932 | 0.6932 | - |
10 Jan 2023 | 0.6980 | 0.6994 | 0.6929 | 0.6979 | 0.6979 | - |
09 Jan 2023 | 0.6960 | 0.7051 | 0.6960 | 0.6961 | 0.6961 | - |
06 Jan 2023 | 0.6887 | 0.7003 | 0.6872 | 0.6887 | 0.6887 | - |
05 Jan 2023 | 0.6944 | 0.6967 | 0.6884 | 0.6943 | 0.6943 | - |
04 Jan 2023 | 0.6985 | 0.7013 | 0.6921 | 0.6984 | 0.6984 | - |
03 Jan 2023 | 0.7066 | 0.7110 | 0.6991 | 0.7066 | 0.7066 | - |
02 Jan 2023 | 0.7076 | 0.7089 | 0.7016 | 0.7078 | 0.7078 | - |
30 Dec 2022 | 0.7046 | 0.7082 | 0.7041 | 0.7045 | 0.7045 | - |
29 Dec 2022 | 0.7074 | 0.7079 | 0.7041 | 0.7073 | 0.7073 | - |
28 Dec 2022 | 0.7110 | 0.7127 | 0.7074 | 0.7110 | 0.7110 | - |
27 Dec 2022 | 0.7095 | 0.7123 | 0.7080 | 0.7095 | 0.7095 | - |
26 Dec 2022 | 0.7071 | 0.7091 | 0.7030 | 0.7071 | 0.7071 | - |
23 Dec 2022 | 0.7098 | 0.7127 | 0.7070 | 0.7100 | 0.7100 | - |
22 Dec 2022 | 0.7122 | 0.7163 | 0.7104 | 0.7125 | 0.7125 | - |
21 Dec 2022 | 0.7089 | 0.7143 | 0.7074 | 0.7089 | 0.7089 | - |
20 Dec 2022 | 0.7075 | 0.7102 | 0.7053 | 0.7075 | 0.7075 | - |
19 Dec 2022 | 0.6994 | 0.7121 | 0.6992 | 0.7110 | 0.7110 | - |
16 Dec 2022 | 0.7088 | 0.7108 | 0.7068 | 0.7088 | 0.7088 | - |
15 Dec 2022 | 0.7162 | 0.7165 | 0.7086 | 0.7162 | 0.7162 | - |
14 Dec 2022 | 0.7156 | 0.7183 | 0.7134 | 0.7155 | 0.7155 | - |
13 Dec 2022 | 0.7062 | 0.7172 | 0.7058 | 0.7059 | 0.7059 | - |
12 Dec 2022 | 0.7064 | 0.7067 | 0.7029 | 0.7063 | 0.7063 | - |
09 Dec 2022 | 0.7067 | 0.7080 | 0.7048 | 0.7067 | 0.7067 | - |
08 Dec 2022 | 0.7058 | 0.7103 | 0.7051 | 0.7056 | 0.7056 | - |
07 Dec 2022 | 0.7093 | 0.7128 | 0.7039 | 0.7093 | 0.7093 | - |
06 Dec 2022 | 0.7121 | 0.7153 | 0.7080 | 0.7119 | 0.7119 | - |
05 Dec 2022 | 0.7209 | 0.7241 | 0.7122 | 0.7202 | 0.7202 | - |
02 Dec 2022 | 0.7262 | 0.7267 | 0.7217 | 0.7262 | 0.7262 | - |
01 Dec 2022 | 0.7250 | 0.7276 | 0.7246 | 0.7250 | 0.7250 | - |
30 Nov 2022 | 0.7190 | 0.7256 | 0.7184 | 0.7190 | 0.7190 | - |
29 Nov 2022 | 0.7172 | 0.7214 | 0.7163 | 0.7170 | 0.7170 | - |
28 Nov 2022 | 0.7221 | 0.7230 | 0.7161 | 0.7222 | 0.7222 | - |
25 Nov 2022 | 0.7203 | 0.7239 | 0.7192 | 0.7199 | 0.7199 | - |
24 Nov 2022 | 0.7181 | 0.7211 | 0.7171 | 0.7182 | 0.7182 | - |
23 Nov 2022 | 0.7140 | 0.7196 | 0.7120 | 0.7140 | 0.7140 | - |
22 Nov 2022 | 0.7073 | 0.7135 | 0.7071 | 0.7073 | 0.7073 | - |
21 Nov 2022 | 0.7066 | 0.7098 | 0.7031 | 0.7066 | 0.7066 | - |
18 Nov 2022 | 0.7085 | 0.7105 | 0.7053 | 0.7085 | 0.7085 | - |
17 Nov 2022 | 0.7151 | 0.7154 | 0.7073 | 0.7150 | 0.7150 | - |
16 Nov 2022 | 0.7188 | 0.7197 | 0.7139 | 0.7190 | 0.7190 | - |
15 Nov 2022 | 0.7175 | 0.7207 | 0.7168 | 0.7176 | 0.7176 | - |
14 Nov 2022 | 0.7235 | 0.7262 | 0.7180 | 0.7234 | 0.7234 | - |
11 Nov 2022 | 0.7221 | 0.7271 | 0.7215 | 0.7221 | 0.7221 | - |
10 Nov 2022 | 0.7153 | 0.7231 | 0.7136 | 0.7154 | 0.7154 | - |
09 Nov 2022 | 0.7207 | 0.7222 | 0.7160 | 0.7207 | 0.7207 | - |
08 Nov 2022 | 0.7262 | 0.7264 | 0.7219 | 0.7261 | 0.7261 | - |
07 Nov 2022 | 0.7290 | 0.7291 | 0.7234 | 0.7286 | 0.7286 | - |
04 Nov 2022 | 0.7210 | 0.7326 | 0.7206 | 0.7211 | 0.7211 | - |
03 Nov 2022 | 0.7237 | 0.7266 | 0.7179 | 0.7237 | 0.7237 | - |
02 Nov 2022 | 0.7276 | 0.7305 | 0.7253 | 0.7275 | 0.7275 | - |
01 Nov 2022 | 0.7250 | 0.7319 | 0.7241 | 0.7247 | 0.7247 | - |
31 Oct 2022 | 0.7234 | 0.7247 | 0.7210 | 0.7234 | 0.7234 | - |
27 Oct 2022 | 0.7262 | 0.7270 | 0.7214 | 0.7262 | 0.7262 | - |
26 Oct 2022 | 0.7197 | 0.7275 | 0.7167 | 0.7199 | 0.7199 | - |
25 Oct 2022 | 0.7171 | 0.7215 | 0.7166 | 0.7178 | 0.7178 | - |
24 Oct 2022 | 0.7161 | 0.7195 | 0.7137 | 0.7163 | 0.7163 | - |
23 Oct 2022 | 0.7181 | 0.7187 | 0.7118 | 0.7162 | 0.7162 | - |
20 Oct 2022 | 0.7123 | 0.7178 | 0.7108 | 0.7111 | 0.7111 | - |
19 Oct 2022 | 0.7164 | 0.7180 | 0.7142 | 0.7163 | 0.7163 | - |
18 Oct 2022 | 0.7144 | 0.7181 | 0.7136 | 0.7152 | 0.7152 | - |
17 Oct 2022 | 0.7179 | 0.7207 | 0.7113 | 0.7181 | 0.7181 | - |
16 Oct 2022 | 0.7169 | 0.7225 | 0.7140 | 0.7161 | 0.7161 | - |
13 Oct 2022 | 0.7189 | 0.7232 | 0.7142 | 0.7190 | 0.7190 | - |
12 Oct 2022 | 0.7113 | 0.7196 | 0.7099 | 0.7113 | 0.7113 | - |
11 Oct 2022 | 0.7120 | 0.7153 | 0.7110 | 0.7124 | 0.7124 | - |
10 Oct 2022 | 0.7172 | 0.7182 | 0.7102 | 0.7173 | 0.7173 | - |
09 Oct 2022 | 0.7115 | 0.7201 | 0.7110 | 0.7124 | 0.7124 | - |
06 Oct 2022 | 0.7083 | 0.7130 | 0.7075 | 0.7084 | 0.7084 | - |
05 Oct 2022 | 0.7158 | 0.7169 | 0.7080 | 0.7149 | 0.7149 | - |
04 Oct 2022 | 0.7127 | 0.7134 | 0.7074 | 0.7131 | 0.7131 | - |
03 Oct 2022 | 0.7103 | 0.7133 | 0.7036 | 0.7104 | 0.7104 | - |
02 Oct 2022 | 0.6977 | 0.7078 | 0.6969 | 0.6975 | 0.6975 | - |
29 Sept 2022 | 0.7081 | 0.7114 | 0.6961 | 0.7083 | 0.7083 | - |
28 Sept 2022 | 0.7159 | 0.7162 | 0.7080 | 0.7158 | 0.7158 | - |
27 Sept 2022 | 0.7170 | 0.7173 | 0.7080 | 0.7170 | 0.7170 | - |
26 Sept 2022 | 0.7161 | 0.7208 | 0.7157 | 0.7157 | 0.7157 | - |
25 Sept 2022 | 0.7235 | 0.7250 | 0.7153 | 0.7234 | 0.7234 | - |
22 Sept 2022 | 0.7260 | 0.7284 | 0.7214 | 0.7262 | 0.7262 | - |
21 Sept 2022 | 0.7287 | 0.7314 | 0.7249 | 0.7293 | 0.7293 | - |
20 Sept 2022 | 0.7212 | 0.7315 | 0.7208 | 0.7211 | 0.7211 | - |
19 Sept 2022 | 0.7262 | 0.7268 | 0.7210 | 0.7263 | 0.7263 | - |
18 Sept 2022 | 0.7281 | 0.7285 | 0.7211 | 0.7279 | 0.7279 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |